Jiangsu Shagang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5.640 | 5.670 | 5.550 | 5.580 | 5.543 | 38,439,300 |
| 2026-01-19 | 5.640 | 5.680 | 5.600 | 5.640 | 5.603 | 31,331,500 |
| 2026-01-16 | 5.800 | 5.820 | 5.630 | 5.640 | 5.603 | 54,904,600 |
| 2026-01-15 | 5.810 | 5.900 | 5.740 | 5.780 | 5.742 | 47,411,537 |
| 2026-01-14 | 5.900 | 6.020 | 5.790 | 5.810 | 5.771 | 85,451,968 |
| 2026-01-13 | 5.800 | 6.130 | 5.750 | 5.940 | 5.901 | 138,756,135 |
| 2026-01-12 | 5.800 | 5.850 | 5.760 | 5.800 | 5.761 | 60,342,310 |
| 2026-01-09 | 5.750 | 5.850 | 5.730 | 5.770 | 5.732 | 42,591,697 |
| 2026-01-08 | 5.720 | 5.790 | 5.700 | 5.740 | 5.702 | 28,974,279 |
| 2026-01-07 | 5.780 | 5.800 | 5.700 | 5.740 | 5.702 | 33,534,094 |
| 2026-01-06 | 5.730 | 5.850 | 5.720 | 5.780 | 5.742 | 41,714,010 |
| 2026-01-05 | 5.750 | 5.770 | 5.650 | 5.710 | 5.672 | 46,058,344 |
| 2025-12-31 | 5.680 | 5.810 | 5.630 | 5.750 | 5.712 | 43,383,095 |
| 2025-12-30 | 5.670 | 5.750 | 5.630 | 5.690 | 5.652 | 23,632,888 |
| 2025-12-29 | 5.770 | 5.780 | 5.680 | 5.690 | 5.652 | 31,808,811 |
| 2025-12-26 | 5.710 | 5.840 | 5.700 | 5.770 | 5.732 | 30,981,447 |
| 2025-12-25 | 5.660 | 5.770 | 5.650 | 5.730 | 5.692 | 26,592,067 |
| 2025-12-24 | 5.650 | 5.720 | 5.600 | 5.680 | 5.642 | 23,422,090 |
| 2025-12-23 | 5.690 | 5.760 | 5.610 | 5.660 | 5.622 | 23,369,869 |
| 2025-12-22 | 5.660 | 5.790 | 5.650 | 5.690 | 5.652 | 21,872,407 |
| 2025-12-19 | 5.580 | 5.690 | 5.580 | 5.660 | 5.622 | 22,675,692 |
| 2025-12-18 | 5.600 | 5.670 | 5.570 | 5.580 | 5.543 | 17,136,341 |
| 2025-12-17 | 5.560 | 5.650 | 5.510 | 5.620 | 5.583 | 21,551,013 |
| 2025-12-16 | 5.690 | 5.720 | 5.570 | 5.580 | 5.543 | 25,705,587 |
| 2025-12-15 | 5.680 | 5.820 | 5.650 | 5.670 | 5.632 | 30,015,041 |
| 2025-12-12 | 5.720 | 5.760 | 5.640 | 5.660 | 5.622 | 25,875,155 |
| 2025-12-11 | 5.910 | 5.920 | 5.680 | 5.680 | 5.642 | 43,606,891 |
| 2025-12-10 | 5.840 | 5.940 | 5.800 | 5.910 | 5.871 | 32,000,400 |
| 2025-12-09 | 5.870 | 5.910 | 5.820 | 5.830 | 5.791 | 24,022,871 |
| 2025-12-08 | 5.970 | 6.010 | 5.860 | 5.880 | 5.841 | 37,075,300 |
| 2025-12-05 | 6.020 | 6.030 | 5.910 | 5.960 | 5.920 | 29,706,100 |
| 2025-12-04 | 5.840 | 6.150 | 5.830 | 6.010 | 5.970 | 65,781,100 |
| 2025-12-03 | 5.870 | 5.900 | 5.780 | 5.850 | 5.811 | 26,084,244 |
| 2025-12-02 | 5.930 | 5.940 | 5.850 | 5.870 | 5.831 | 30,938,801 |
| 2025-12-01 | 5.990 | 6.040 | 5.800 | 5.940 | 5.901 | 53,376,026 |
| 2025-11-28 | 6.040 | 6.040 | 5.900 | 6.010 | 5.970 | 48,900,280 |
| 2025-11-27 | 5.880 | 6.170 | 5.780 | 6.030 | 5.990 | 94,150,560 |
| 2025-11-26 | 5.810 | 5.980 | 5.800 | 5.880 | 5.841 | 80,916,569 |
| 2025-11-25 | 5.590 | 5.750 | 5.530 | 5.680 | 5.642 | 35,656,747 |
| 2025-11-24 | 5.430 | 5.600 | 5.420 | 5.580 | 5.543 | 32,531,679 |
| 2025-11-21 | 5.560 | 5.670 | 5.390 | 5.400 | 5.364 | 46,312,570 |
| 2025-11-20 | 5.600 | 5.650 | 5.590 | 5.610 | 5.573 | 21,948,119 |
| 2025-11-19 | 5.650 | 5.690 | 5.550 | 5.590 | 5.553 | 24,235,132 |
| 2025-11-18 | 5.730 | 5.750 | 5.610 | 5.660 | 5.622 | 34,707,600 |
| 2025-11-17 | 5.750 | 5.780 | 5.660 | 5.760 | 5.722 | 30,915,591 |
| 2025-11-14 | 5.810 | 5.850 | 5.750 | 5.750 | 5.712 | 30,910,748 |
| 2025-11-13 | 5.770 | 5.880 | 5.740 | 5.830 | 5.791 | 41,026,499 |
| 2025-11-12 | 5.790 | 5.830 | 5.740 | 5.770 | 5.732 | 26,522,800 |
| 2025-11-11 | 5.830 | 5.840 | 5.770 | 5.800 | 5.761 | 28,843,653 |
| 2025-11-10 | 5.850 | 5.890 | 5.790 | 5.840 | 5.801 | 30,379,440 |
| 2025-11-07 | 5.900 | 5.940 | 5.840 | 5.870 | 5.831 | 29,233,283 |
| 2025-11-06 | 5.880 | 5.940 | 5.830 | 5.910 | 5.871 | 34,772,401 |
| 2025-11-05 | 5.730 | 5.890 | 5.710 | 5.870 | 5.831 | 41,803,666 |
| 2025-11-04 | 5.850 | 5.900 | 5.750 | 5.780 | 5.742 | 34,078,422 |
| 2025-11-03 | 5.800 | 5.890 | 5.780 | 5.870 | 5.831 | 48,099,483 |
| 2025-10-31 | 5.700 | 5.830 | 5.670 | 5.780 | 5.742 | 50,005,845 |
| 2025-10-30 | 5.720 | 5.800 | 5.660 | 5.730 | 5.692 | 78,098,600 |
| 2025-10-29 | 5.600 | 5.640 | 5.530 | 5.620 | 5.583 | 27,214,541 |
| 2025-10-28 | 5.640 | 5.660 | 5.590 | 5.600 | 5.563 | 25,253,397 |
| 2025-10-27 | 5.600 | 5.710 | 5.580 | 5.660 | 5.622 | 38,441,441 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.0250 CNY |
| 2025-10-24 | 0.0250 CNY |
| 2025-06-18 | 0.0250 CNY |
| 2024-10-18 | 0.0250 CNY |
| 2024-06-26 | 0.0500 CNY |
| 2023-06-16 | 0.0500 CNY |
| 2022-06-08 | 0.0800 CNY |
| 2021-05-18 | 0.1000 CNY |
| 2020-06-11 | 0.1002 CNY |
| 2019-04-25 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.